| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 23.76 | 22.22 | 22.42 | 22.98 | 22.98 | +0.56 (+2.50%) | 2,782,380 |
| 19 May 2022 | CNY | 22.42 | 21.92 | 22.02 | 22.42 | 22.42 | +0.01 (+0.04%) | 882,620 |
| 18 May 2022 | CNY | 22.52 | 22.12 | 22.36 | 22.41 | 22.41 | +0.09 (+0.40%) | 937,750 |
| 17 May 2022 | CNY | 22.55 | 21.81 | 22.44 | 22.32 | 22.32 | -0.11 (-0.49%) | 1,058,540 |
| 16 May 2022 | CNY | 22.73 | 22 | 22.65 | 22.43 | 22.43 | -0.08 (-0.36%) | 1,364,640 |
| 13 May 2022 | CNY | 22.57 | 22.1 | 22.31 | 22.51 | 22.51 | +0.21 (+0.94%) | 1,384,400 |
| 12 May 2022 | CNY | 22.65 | 21.72 | 22.12 | 22.3 | 22.3 | -0.08 (-0.36%) | 1,834,980 |
| 11 May 2022 | CNY | 23.7 | 21.78 | 21.79 | 22.38 | 22.38 | +0.43 (+1.96%) | 2,791,290 |
| 10 May 2022 | CNY | 21.95 | 21.12 | 21.38 | 21.95 | 21.95 | +0.39 (+1.81%) | 1,424,270 |
| 9 May 2022 | CNY | 21.64 | 20.9 | 21.13 | 21.56 | 21.56 | +0.43 (+2.04%) | 969,000 |
| 6 May 2022 | CNY | 21.41 | 20.9 | 20.98 | 21.13 | 21.13 | -0.39 (-1.81%) | 1,111,240 |
| 5 May 2022 | CNY | 21.79 | 20.89 | 21.01 | 21.52 | 21.52 | +0.51 (+2.43%) | 1,485,330 |
| 29 Apr 2022 | CNY | 21.2 | 20.16 | 20.16 | 21.01 | 21.01 | +0.95 (+4.74%) | 1,676,200 |
| 28 Apr 2022 | CNY | 21.2 | 19.96 | 20.67 | 20.06 | 20.06 | -1.16 (-5.47%) | 1,942,800 |
| 27 Apr 2022 | CNY | 21.24 | 19.62 | 20.7 | 21.22 | 21.22 | +0.47 (+2.27%) | 2,557,320 |
| 26 Apr 2022 | CNY | 23.42 | 20.65 | 23.09 | 20.75 | 20.75 | -2.35 (-10.17%) | 3,466,410 |
| 25 Apr 2022 | CNY | 25.72 | 23 | 25.51 | 23.1 | 23.1 | -2.99 (-11.46%) | 2,881,700 |
| 22 Apr 2022 | CNY | 26.67 | 24.04 | 24.7 | 26.09 | 26.09 | +0.9 (+3.57%) | 3,353,790 |
| 21 Apr 2022 | CNY | 27.2 | 25.08 | 26.91 | 25.19 | 25.19 | -1.36 (-5.12%) | 3,046,000 |
| 20 Apr 2022 | CNY | 27.4 | 26.3 | 27.14 | 26.55 | 26.55 | -1.17 (-4.22%) | 3,941,610 |
| 19 Apr 2022 | CNY | 28.2 | 25.75 | 25.75 | 27.72 | 27.72 | +1.58 (+6.04%) | 5,776,380 |
| 18 Apr 2022 | CNY | 27.04 | 25.63 | 26.5 | 26.14 | 26.14 | -0.98 (-3.61%) | 4,748,720 |
| 15 Apr 2022 | CNY | 30.75 | 26.34 | 26.4 | 27.12 | 27.12 | +0.51 (+1.92%) | 7,447,050 |
| 14 Apr 2022 | CNY | 27 | 26.07 | 26.3 | 26.61 | 26.61 | +0.07 (+0.26%) | 3,804,630 |
| 13 Apr 2022 | CNY | 26.9 | 25.2 | 25.41 | 26.54 | 26.54 | +0.81 (+3.15%) | 3,938,190 |
| 12 Apr 2022 | CNY | 26.59 | 25.27 | 25.41 | 25.73 | 25.73 | -0.2 (-0.77%) | 2,957,090 |
| 11 Apr 2022 | CNY | 27.17 | 25.61 | 26 | 25.93 | 25.93 | -0.73 (-2.74%) | 4,238,120 |
| 8 Apr 2022 | CNY | 27.6 | 25 | 25.66 | 26.66 | 26.66 | +0.55 (+2.11%) | 6,154,850 |
| 7 Apr 2022 | CNY | 27.6 | 24.86 | 25.07 | 26.11 | 26.11 | +0.61 (+2.39%) | 6,852,730 |
| 6 Apr 2022 | CNY | 26.26 | 22.91 | 23.08 | 25.5 | 25.5 | +2.46 (+10.68%) | 5,100,850 |
